Coinbase share price spikes after BlackRock deal

Shares soared almost 100% after crypto exchange announced new partnership

Regulus Resources Inc. (REG.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.7500

+0.0100

(+1.35%)

As of 12:00PM EDT. Market open.

Time period:

09 Aug 2021 - 09 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Aug 2022	0.7500	0.7500	0.7450	0.7500	0.7500	8,681
08 Aug 2022	0.7800	0.7800	0.7200	0.7400	0.7400	32,300
05 Aug 2022	0.7900	0.7900	0.7900	0.7900	0.7900	1,700
04 Aug 2022	0.7900	0.8100	0.7500	0.7800	0.7800	34,000
03 Aug 2022	0.8400	0.9000	0.8400	0.8900	0.8900	3,100
02 Aug 2022	0.8700	0.8700	0.8700	0.8700	0.8700	2,700
29 Jul 2022	0.8600	0.9000	0.8600	0.9000	0.9000	5,000
28 Jul 2022	0.9400	0.9400	0.8300	0.8300	0.8300	11,100
27 Jul 2022	0.8400	0.9000	0.7900	0.9000	0.9000	18,000
26 Jul 2022	0.8500	0.8500	0.8500	0.8500	0.8500	2,000
25 Jul 2022	0.8100	0.8100	0.7900	0.8000	0.8000	20,800
22 Jul 2022	0.8900	0.8900	0.7900	0.8100	0.8100	15,500
21 Jul 2022	0.8000	0.8000	0.7300	0.7600	0.7600	43,000
20 Jul 2022	0.8400	0.8400	0.7900	0.8000	0.8000	68,300
19 Jul 2022	0.8500	0.8600	0.7900	0.8200	0.8200	51,900
18 Jul 2022	0.7700	0.8600	0.7700	0.8200	0.8200	13,300
15 Jul 2022	0.8000	0.8000	0.7500	0.7700	0.7700	26,600
14 Jul 2022	0.7500	0.8600	0.7100	0.8500	0.8500	32,200
13 Jul 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
12 Jul 2022	0.7900	0.7900	0.7500	0.7500	0.7500	11,200
11 Jul 2022	0.7600	0.7600	0.7600	0.7600	0.7600	5,900
08 Jul 2022	0.7800	0.7800	0.7500	0.7700	0.7700	18,300
07 Jul 2022	0.7600	0.8200	0.7600	0.8200	0.8200	1,500
06 Jul 2022	0.7500	0.7500	0.7400	0.7500	0.7500	11,400
05 Jul 2022	0.7800	0.7800	0.7500	0.7500	0.7500	68,400
04 Jul 2022	0.8400	0.8400	0.8300	0.8300	0.8300	6,500
30 Jun 2022	0.7900	0.8300	0.7700	0.8300	0.8300	24,600
29 Jun 2022	0.8100	0.8100	0.7900	0.7900	0.7900	3,000
28 Jun 2022	0.8600	0.8600	0.7800	0.7800	0.7800	14,600
27 Jun 2022	0.8200	0.8300	0.8100	0.8300	0.8300	7,000
24 Jun 2022	0.8200	0.8200	0.8000	0.8100	0.8100	16,500
23 Jun 2022	0.8400	0.8400	0.7600	0.7700	0.7700	120,000
22 Jun 2022	0.8700	0.9100	0.8700	0.8700	0.8700	21,300
21 Jun 2022	0.8700	0.9100	0.8700	0.9100	0.9100	11,500
20 Jun 2022	0.8500	0.8700	0.8500	0.8700	0.8700	37,100
17 Jun 2022	0.9000	0.9000	0.9000	0.9000	0.9000	1,000
16 Jun 2022	0.8500	0.9500	0.8400	0.9500	0.9500	14,000
15 Jun 2022	0.9200	0.9200	0.9200	0.9200	0.9200	-
14 Jun 2022	0.8700	0.9200	0.8700	0.9200	0.9200	10,700
13 Jun 2022	0.9100	0.9100	0.8900	0.8900	0.8900	16,000
10 Jun 2022	0.9500	0.9700	0.9100	0.9500	0.9500	86,700
09 Jun 2022	1.0100	1.0300	0.9200	0.9900	0.9900	41,500
08 Jun 2022	0.9900	1.0500	0.9900	1.0300	1.0300	9,500
07 Jun 2022	1.0100	1.0900	0.9900	1.0200	1.0200	12,000
06 Jun 2022	1.0600	1.1200	1.0500	1.0500	1.0500	7,700
03 Jun 2022	1.1000	1.1000	1.0600	1.0600	1.0600	4,400
02 Jun 2022	1.0500	1.0600	1.0500	1.0600	1.0600	3,300
01 Jun 2022	1.0600	1.0600	1.0400	1.0500	1.0500	23,400
31 May 2022	1.0900	1.0900	1.0700	1.0700	1.0700	156,300
30 May 2022	1.0200	1.0800	1.0200	1.0800	1.0800	31,300
27 May 2022	1.0300	1.0300	1.0000	1.0000	1.0000	70,100
26 May 2022	0.9500	1.0200	0.9200	1.0200	1.0200	77,100
25 May 2022	1.0000	1.0000	1.0000	1.0000	1.0000	800
24 May 2022	0.9800	1.0200	0.9800	1.0000	1.0000	38,000
20 May 2022	1.0000	1.0000	0.9700	0.9700	0.9700	22,500
19 May 2022	0.9900	1.0000	0.9900	1.0000	1.0000	7,100
18 May 2022	1.0200	1.0200	0.9900	1.0000	1.0000	16,900
17 May 2022	1.0400	1.0400	1.0000	1.0300	1.0300	6,200
16 May 2022	0.9800	0.9800	0.9200	0.9800	0.9800	13,500
13 May 2022	0.7600	0.9900	0.7600	0.9900	0.9900	54,500
12 May 2022	0.8000	0.8700	0.7600	0.7600	0.7600	96,100
11 May 2022	0.9000	0.9100	0.8300	0.8300	0.8300	79,700
10 May 2022	0.9200	0.9200	0.8500	0.9000	0.9000	87,500
09 May 2022	0.9900	0.9900	0.9100	0.9200	0.9200	59,600
06 May 2022	0.9900	1.0100	0.9100	1.0100	1.0100	48,700
05 May 2022	1.0400	1.0400	0.9900	0.9900	0.9900	48,200
04 May 2022	1.0300	1.0500	0.9900	1.0400	1.0400	77,800
03 May 2022	1.0600	1.0700	1.0000	1.0300	1.0300	41,700
02 May 2022	1.0500	1.0900	1.0200	1.0900	1.0900	19,500
29 Apr 2022	1.1000	1.1000	1.0600	1.1000	1.1000	60,100
28 Apr 2022	1.1000	1.1000	1.0700	1.0900	1.0900	16,800
27 Apr 2022	1.0800	1.1100	1.0800	1.0900	1.0900	22,600
26 Apr 2022	1.0700	1.1100	1.0700	1.1000	1.1000	36,800
25 Apr 2022	1.1000	1.1000	1.0700	1.0800	1.0800	43,000
22 Apr 2022	1.1500	1.1500	1.1000	1.1500	1.1500	52,500
21 Apr 2022	1.1700	1.1700	1.1200	1.1500	1.1500	51,000
20 Apr 2022	1.2000	1.2000	1.1700	1.1700	1.1700	43,200
19 Apr 2022	1.1700	1.1900	1.1700	1.1900	1.1900	7,000
18 Apr 2022	1.1900	1.2100	1.1900	1.1900	1.1900	13,800
14 Apr 2022	1.2300	1.2400	1.1600	1.2400	1.2400	19,400
13 Apr 2022	1.2800	1.2800	1.1900	1.2300	1.2300	36,100
12 Apr 2022	1.1500	1.2200	1.1400	1.2200	1.2200	22,900
11 Apr 2022	1.1900	1.1900	1.1100	1.1200	1.1200	15,900
08 Apr 2022	1.1800	1.2500	1.1300	1.1800	1.1800	47,400
07 Apr 2022	1.1100	1.2300	1.1000	1.2000	1.2000	325,600
06 Apr 2022	1.2800	1.2800	0.9800	1.0700	1.0700	508,300
05 Apr 2022	1.3900	1.3900	1.3300	1.3300	1.3300	43,000
04 Apr 2022	1.2900	1.5000	1.2900	1.3900	1.3900	184,200
01 Apr 2022	1.2800	1.3000	1.2600	1.2900	1.2900	144,300
31 Mar 2022	1.3200	1.3200	1.2500	1.3000	1.3000	94,900
30 Mar 2022	1.3100	1.3200	1.2900	1.3000	1.3000	84,900
29 Mar 2022	1.2500	1.3400	1.2500	1.3400	1.3400	53,200
28 Mar 2022	1.2900	1.3200	1.2500	1.2800	1.2800	61,100
25 Mar 2022	1.1500	1.2900	1.1500	1.2900	1.2900	110,600
24 Mar 2022	1.2400	1.2400	1.1500	1.1500	1.1500	35,500
23 Mar 2022	1.1700	1.2500	1.1700	1.2200	1.2200	57,100
22 Mar 2022	1.2000	1.2000	1.1700	1.2000	1.2000	17,800
21 Mar 2022	1.0600	1.2400	1.0600	1.2000	1.2000	154,000
18 Mar 2022	0.9900	1.0800	0.9700	1.0800	1.0800	144,000
17 Mar 2022	1.0200	1.0200	1.0000	1.0200	1.0200	50,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,999.96-175.94(-0.62%)

HANG SENG20,003.44-42.33(-0.21%)

CRUDE OIL90.70-0.06(-0.07%)

GOLD FUTURES1,810.20+5.00(+0.28%)

DOW32,715.22-117.32(-0.36%)

BTC-GBP19,092.58-830.25(-4.17%)

Coinbase share price spikes after BlackRock deal

Regulus Resources Inc. (REG.V)

NIKKEI 225
27,999.96
-175.94(-0.62%)

HANG SENG
20,003.44
-42.33(-0.21%)

CRUDE OIL
90.70
-0.06(-0.07%)

GOLD FUTURES
1,810.20
+5.00(+0.28%)

DOW
32,715.22
-117.32(-0.36%)

BTC-GBP
19,092.58
-830.25(-4.17%)